Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 5.16
-0.08 (-1.53%)
May 15, 2026, 3:04 PM CST
SHE:002419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | -1.53% | 16,978,993 |
| May 14, 2026 | 5.31 | 5.33 | 5.22 | 5.24 | 5.24 | -1.32% | 16,353,893 |
| May 13, 2026 | 5.30 | 5.33 | 5.27 | 5.31 | 5.31 | 0.57% | 10,949,681 |
| May 12, 2026 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | -2.40% | 17,448,684 |
| May 11, 2026 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -1.10% | 21,316,850 |
| May 8, 2026 | 5.44 | 5.48 | 5.42 | 5.47 | 5.47 | 0.55% | 12,412,813 |
| May 7, 2026 | 5.50 | 5.55 | 5.41 | 5.44 | 5.44 | -0.37% | 15,939,850 |
| May 6, 2026 | 5.51 | 5.52 | 5.44 | 5.46 | 5.46 | -0.91% | 24,404,257 |
| Apr 30, 2026 | 5.50 | 5.60 | 5.48 | 5.51 | 5.51 | 0.18% | 16,388,944 |
| Apr 29, 2026 | 5.42 | 5.52 | 5.42 | 5.50 | 5.50 | 1.10% | 16,116,845 |
| Apr 28, 2026 | 5.62 | 5.66 | 5.39 | 5.44 | 5.44 | -3.72% | 29,375,050 |
| Apr 27, 2026 | 5.55 | 5.70 | 5.53 | 5.65 | 5.65 | 1.62% | 25,992,383 |
| Apr 24, 2026 | 5.60 | 5.62 | 5.46 | 5.56 | 5.56 | -1.59% | 21,485,383 |
| Apr 23, 2026 | 5.72 | 5.72 | 5.54 | 5.65 | 5.65 | -1.05% | 26,581,683 |
| Apr 22, 2026 | 5.79 | 5.81 | 5.68 | 5.71 | 5.71 | -1.89% | 20,730,665 |
| Apr 21, 2026 | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | 0.52% | 19,384,349 |
| Apr 20, 2026 | 5.79 | 5.82 | 5.68 | 5.79 | 5.79 | -0.69% | 24,000,206 |
| Apr 17, 2026 | 5.76 | 5.90 | 5.71 | 5.83 | 5.83 | 0.87% | 40,483,946 |
| Apr 16, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.78 | 0.52% | 19,523,962 |
| Apr 15, 2026 | 5.78 | 5.86 | 5.72 | 5.75 | 5.75 | -0.69% | 21,005,696 |
| Apr 14, 2026 | 5.74 | 5.79 | 5.69 | 5.79 | 5.79 | 0.87% | 23,901,835 |
| Apr 13, 2026 | 5.60 | 5.77 | 5.58 | 5.74 | 5.74 | 1.41% | 23,500,263 |
| Apr 10, 2026 | 5.66 | 5.70 | 5.63 | 5.66 | 5.66 | 0.53% | 15,662,652 |
| Apr 9, 2026 | 5.68 | 5.72 | 5.57 | 5.63 | 5.63 | -1.05% | 21,231,799 |
| Apr 8, 2026 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 0.53% | 26,875,848 |
| Apr 7, 2026 | 5.47 | 5.67 | 5.46 | 5.66 | 5.66 | 3.10% | 17,130,833 |
| Apr 3, 2026 | 5.67 | 5.71 | 5.46 | 5.49 | 5.49 | -3.85% | 20,517,626 |
| Apr 2, 2026 | 5.68 | 5.79 | 5.65 | 5.71 | 5.71 | - | 21,566,600 |
| Apr 1, 2026 | 5.77 | 5.78 | 5.64 | 5.71 | 5.71 | -0.17% | 17,609,971 |
| Mar 31, 2026 | 5.75 | 5.80 | 5.70 | 5.72 | 5.72 | -0.52% | 20,480,300 |
| Mar 30, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 1.23% | 25,038,849 |
| Mar 27, 2026 | 5.57 | 5.73 | 5.55 | 5.68 | 5.68 | 1.07% | 21,556,162 |
| Mar 26, 2026 | 5.55 | 5.76 | 5.55 | 5.62 | 5.62 | 1.08% | 34,133,771 |
| Mar 25, 2026 | 5.34 | 5.59 | 5.31 | 5.56 | 5.56 | 4.12% | 23,702,553 |
| Mar 24, 2026 | 5.28 | 5.34 | 5.16 | 5.34 | 5.34 | 2.69% | 21,861,050 |
| Mar 23, 2026 | 5.50 | 5.52 | 5.13 | 5.20 | 5.20 | -8.13% | 45,572,687 |
| Mar 20, 2026 | 5.68 | 5.81 | 5.64 | 5.66 | 5.66 | -0.70% | 24,463,794 |
| Mar 19, 2026 | 5.69 | 5.77 | 5.67 | 5.70 | 5.70 | -0.52% | 21,246,358 |
| Mar 18, 2026 | 5.73 | 5.76 | 5.68 | 5.73 | 5.73 | -0.69% | 16,580,865 |
| Mar 17, 2026 | 5.78 | 5.87 | 5.74 | 5.77 | 5.77 | -0.17% | 35,164,850 |
| Mar 16, 2026 | 5.69 | 5.80 | 5.69 | 5.78 | 5.78 | 2.48% | 39,781,382 |
| Mar 13, 2026 | 5.63 | 5.78 | 5.61 | 5.64 | 5.64 | 0.71% | 33,295,347 |
| Mar 12, 2026 | 5.55 | 5.66 | 5.53 | 5.60 | 5.60 | 0.90% | 18,932,029 |
| Mar 11, 2026 | 5.54 | 5.58 | 5.50 | 5.55 | 5.55 | 0.18% | 13,021,431 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | 0.91% | 17,627,368 |
| Mar 9, 2026 | 5.49 | 5.52 | 5.42 | 5.49 | 5.49 | -0.90% | 16,278,880 |
| Mar 6, 2026 | 5.38 | 5.54 | 5.33 | 5.54 | 5.54 | 2.40% | 13,292,497 |
| Mar 5, 2026 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | 1.12% | 11,350,683 |
| Mar 4, 2026 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | -1.83% | 15,819,929 |
| Mar 3, 2026 | 5.53 | 5.57 | 5.45 | 5.45 | 5.45 | -1.09% | 17,646,304 |